SCYNEXIS Stock Price History
NASDAQ: SCYXHealth CareBiotechnology: Pharmaceutical PreparationsUSD
4.08-0.14 (-3.32%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
SCYX price history at a glance
The price history for SCYNEXIS (SCYX) on this page begins on April 28, 2014, when the stock closed at $720.00; it most recently closed at $4.08 on October 5, 2026. The highest price in this record is $1,200.00, reached on January 12, 2015; the latest close is 99.7% below that peak. Across the 11 complete calendar years in the table, SCYX finished higher in 2 and lower in 9. Its best year was 2019 (+44.1%) and its worst was 2022 (-74.4%).
Over roughly 12 years the share price changed -99.4%, a -34.0% compound annual price return (excluding dividends). In the last 12 months alone, SCYX has lost 35.6%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2014
- $1,200.00
- Date of high
- Jan 12, 2015
- Low since 2014
- $3.53
- Date of low
- Jul 27, 2026
- 52-week high
- $9.12
- 52-week low
- $3.53
- IPO year
- 2014
- Last close
- $4.08
SCYX returns
1 week
-20.31%
1 month
-16.90%
3 months
-6.85%
6 months
-49.00%
Year to date
-19.30%
1 year
-35.61%
3 years
-73.98%
5 years
-90.84%
SCYX price return, excluding dividends.
SCYX annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 4.08 | -20.19% |
| 2025 | 5.11 | -54.68% |
| 2024 | 11.28 | -36.77% |
| 2023 | 17.84 | +42.95% |
| 2022 | 12.48 | -74.43% |
| 2021 | 48.80 | -20.26% |
| 2020 | 61.20 | -13.56% |
| 2019 | 70.80 | +44.14% |
| 2018 | 49.12 | -73.53% |
| 2017 | 185.60 | -27.27% |
| 2016 | 255.20 | -48.63% |
| 2015 | 496.80 | -37.65% |
| 2014* | 796.80 | +10.67% |
* Partial year: the record begins after the start of 2014; return measured from the first available close.
2026 return is year to date.
SCYX daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 4.19 | 4.23 | 4.02 | 4.08 | -3.32% | |
| 4.70 | 4.75 | 4.11 | 4.22 | -11.72% | |
| 4.86 | 5.04 | 4.75 | 4.78 | -1.24% | |
| 5.10 | 5.29 | 4.79 | 4.84 | -3.78% | |
| 5.09 | 5.20 | 4.83 | 5.03 | -1.76% | |
| 5.32 | 5.51 | 5.09 | 5.12 | -4.66% | |
| 4.99 | 5.50 | 4.86 | 5.37 | +8.70% | |
| 4.65 | 5.03 | 4.56 | 4.94 | +6.01% | |
| 4.62 | 4.80 | 4.52 | 4.66 | +0.87% | |
| 4.60 | 5.14 | 4.45 | 4.62 | +5.24% | |
| 4.58 | 4.58 | 4.37 | 4.39 | -1.35% | |
| 4.58 | 4.81 | 4.42 | 4.45 | -3.99% | |
| 4.93 | 5.00 | 4.42 | 4.64 | -4.63% | |
| 4.47 | 4.94 | 4.36 | 4.86 | +10.45% | |
| 4.59 | 4.59 | 4.27 | 4.40 | -1.35% | |
| 4.49 | 4.70 | 4.41 | 4.46 | +0.22% | |
| 4.11 | 4.59 | 4.11 | 4.45 | +8.27% | |
| 4.43 | 4.53 | 4.08 | 4.11 | -6.38% | |
| 4.59 | 4.63 | 4.37 | 4.39 | -4.57% | |
| 4.84 | 4.97 | 4.57 | 4.60 | -4.96% | |
| 4.72 | 5.06 | 4.72 | 4.84 | +2.98% | |
| 4.82 | 4.97 | 4.63 | 4.70 | -4.28% | |
| 5.15 | 5.22 | 4.86 | 4.91 | -4.66% | |
| 5.30 | 5.35 | 5.15 | 5.15 | -2.83% | |
| 5.31 | 5.45 | 5.18 | 5.30 | -0.84% | |
| 5.03 | 5.37 | 5.03 | 5.35 | +2.39% | |
| 5.17 | 5.33 | 5.13 | 5.22 | +0.97% | |
| 5.33 | 5.34 | 5.11 | 5.17 | -1.15% | |
| 5.38 | 5.50 | 5.22 | 5.23 | -2.97% | |
| 5.56 | 5.70 | 5.35 | 5.39 | -2.36% | |
| 5.65 | 5.70 | 5.39 | 5.52 | -2.65% | |
| 5.20 | 6.09 | 5.10 | 5.67 | +9.25% | |
| 5.33 | 5.53 | 5.14 | 5.19 | -1.33% | |
| 5.15 | 5.33 | 5.00 | 5.26 | +3.14% | |
| 5.29 | 5.41 | 5.05 | 5.10 | -2.30% | |
| 5.16 | 5.28 | 5.10 | 5.22 | +1.36% | |
| 5.29 | 5.40 | 5.09 | 5.15 | +0.19% | |
| 5.05 | 5.20 | 5.04 | 5.14 | +0.98% | |
| 5.20 | 5.52 | 4.90 | 5.09 | -1.74% | |
| 5.17 | 5.35 | 4.99 | 5.18 | +1.17% | |
| 4.88 | 5.14 | 4.80 | 5.12 | +6.44% | |
| 4.80 | 4.92 | 4.71 | 4.81 | -0.52% | |
| 5.22 | 5.22 | 4.65 | 4.84 | -6.21% | |
| 5.21 | 5.30 | 5.05 | 5.16 | -1.62% | |
| 5.25 | 5.52 | 5.21 | 5.24 | +0.77% | |
| 5.30 | 5.42 | 5.14 | 5.20 | +0.78% | |
| 5.39 | 5.40 | 5.01 | 5.16 | -4.44% | |
| 5.11 | 5.54 | 5.02 | 5.40 | +6.51% | |
| 4.87 | 5.20 | 4.41 | 5.07 | +4.75% | |
| 3.60 | 4.95 | 3.60 | 4.84 | +29.76% | |
| 3.86 | 3.86 | 3.55 | 3.73 | -1.06% | |
| 3.61 | 3.86 | 3.54 | 3.77 | +3.86% | |
| 3.55 | 3.76 | 3.53 | 3.63 | +1.68% | |
| 3.73 | 3.92 | 3.53 | 3.57 | -4.29% | |
| 4.00 | 4.09 | 3.68 | 3.73 | -5.81% | |
| 3.88 | 4.11 | 3.75 | 3.96 | +0.13% | |
| 4.03 | 4.22 | 3.85 | 3.96 | -2.35% | |
| 3.91 | 4.10 | 3.90 | 4.05 | +3.98% | |
| 4.30 | 4.30 | 3.87 | 3.90 | -8.78% | |
| 4.44 | 4.67 | 4.23 | 4.27 | -4.69% | |
| 4.82 | 4.82 | 4.44 | 4.48 | -7.25% | |
| 4.94 | 5.10 | 4.70 | 4.83 | -2.03% | |
| 4.50 | 5.05 | 4.49 | 4.93 | +10.04% | |
| 4.38 | 4.54 | 4.31 | 4.48 | +2.28% | |
| 4.57 | 4.61 | 4.17 | 4.38 | -4.05% | |
| 4.68 | 4.78 | 4.45 | 4.57 | -2.46% | |
| 4.58 | 4.78 | 4.43 | 4.68 | +1.52% | |
| 4.40 | 4.67 | 4.40 | 4.61 | -2.54% | |
| 4.47 | 4.77 | 4.42 | 4.73 | +6.77% | |
| 4.26 | 4.74 | 4.15 | 4.43 | +4.73% | |
| 4.09 | 4.46 | 4.07 | 4.23 | +3.93% | |
| 3.88 | 4.22 | 3.88 | 4.07 | +5.17% | |
| 3.87 | 3.96 | 3.83 | 3.87 | +0.52% | |
| 3.76 | 3.97 | 3.70 | 3.85 | +1.05% | |
| 3.88 | 3.93 | 3.75 | 3.81 | -1.55% | |
| 3.79 | 3.90 | 3.79 | 3.87 | +1.31% | |
| 3.68 | 3.98 | 3.68 | 3.82 | +0.53% | |
| 4.02 | 4.02 | 3.75 | 3.80 | -6.17% | |
| 3.84 | 4.06 | 3.82 | 4.05 | +6.58% | |
| 4.11 | 4.15 | 3.80 | 3.80 | -7.09% | |
| 4.10 | 4.27 | 3.93 | 4.09 | 0.00% | |
| 4.25 | 4.37 | 4.09 | 4.09 | -3.31% | |
| 4.38 | 4.42 | 4.21 | 4.23 | -0.35% | |
| 4.18 | 4.37 | 4.18 | 4.25 | +2.29% | |
| 4.31 | 4.50 | 4.15 | 4.15 | -4.82% | |
| 4.46 | 4.75 | 4.28 | 4.36 | -2.02% | |
| 4.75 | 4.81 | 4.45 | 4.45 | -5.52% | |
| 4.82 | 5.00 | 4.55 | 4.71 | -3.48% | |
| 4.70 | 5.14 | 4.68 | 4.88 | +4.50% | |
| 5.09 | 5.09 | 4.64 | 4.67 | -8.43% | |
| 5.30 | 5.37 | 5.01 | 5.10 | -4.32% | |
| 5.61 | 5.62 | 5.02 | 5.33 | -5.50% | |
| 5.92 | 6.03 | 5.63 | 5.64 | -4.08% | |
| 5.60 | 6.15 | 5.52 | 5.88 | +4.85% | |
| 5.52 | 5.84 | 5.45 | 5.61 | +2.94% | |
| 5.43 | 5.83 | 5.30 | 5.45 | -6.84% | |
| 5.60 | 5.89 | 5.36 | 5.85 | +2.96% | |
| 5.28 | 5.90 | 5.28 | 5.68 | +6.29% | |
| 5.23 | 5.66 | 5.06 | 5.34 | +1.67% | |
| 5.46 | 5.46 | 5.24 | 5.26 | -4.09% | |
| 5.84 | 5.88 | 5.36 | 5.48 | -7.43% | |
| 6.16 | 6.16 | 5.74 | 5.92 | -4.02% | |
| 6.08 | 6.24 | 5.96 | 6.17 | +1.31% | |
| 6.08 | 6.20 | 5.84 | 6.09 | -2.44% | |
| 6.11 | 6.32 | 5.84 | 6.24 | -5.34% | |
| 7.28 | 7.28 | 6.40 | 6.59 | -10.04% | |
| 7.66 | 7.66 | 7.29 | 7.33 | -4.28% | |
| 7.62 | 7.86 | 7.60 | 7.66 | -2.55% | |
| 7.52 | 8.00 | 7.52 | 7.86 | +4.14% | |
| 7.84 | 8.00 | 7.44 | 7.54 | -4.17% | |
| 8.00 | 8.24 | 7.68 | 7.87 | -0.61% | |
| 7.60 | 8.16 | 7.51 | 7.92 | +6.45% | |
| 7.47 | 7.59 | 7.44 | 7.44 | -0.43% | |
| 7.78 | 7.94 | 7.44 | 7.47 | -5.27% | |
| 7.92 | 8.03 | 7.76 | 7.89 | -1.40% | |
| 8.08 | 8.72 | 8.00 | 8.00 | -1.96% | |
| 8.24 | 8.40 | 7.91 | 8.16 | -2.86% | |
| 8.32 | 8.40 | 7.71 | 8.40 | +1.94% | |
| 8.48 | 8.59 | 7.99 | 8.24 | -2.83% | |
| 8.64 | 8.72 | 8.28 | 8.48 | -0.93% | |
| 8.80 | 8.96 | 8.40 | 8.56 | -3.60% | |
| 8.72 | 9.12 | 8.56 | 8.88 | +5.71% | |
| 8.80 | 9.12 | 8.32 | 8.40 | -5.41% | |
| 8.32 | 9.12 | 8.32 | 8.88 | +8.82% | |
| 8.16 | 8.64 | 8.08 | 8.16 | +0.99% | |
| 8.00 | 8.24 | 7.76 | 8.08 | +1.00% | |
| 8.08 | 8.40 | 7.68 | 8.00 | +0.81% | |
| 7.76 | 7.99 | 7.60 | 7.94 | -0.40% | |
| 7.73 | 8.04 | 7.36 | 7.97 | +3.86% | |
| 7.33 | 7.87 | 7.12 | 7.67 | +4.58% | |
| 7.04 | 7.60 | 7.04 | 7.34 | +3.27% | |
| 7.04 | 7.20 | 6.80 | 7.10 | 0.00% | |
| 7.28 | 7.28 | 6.61 | 7.10 | -3.16% | |
| 6.43 | 7.36 | 6.10 | 7.34 | +16.08% | |
| 6.56 | 6.72 | 6.25 | 6.32 | -2.83% | |
| 6.72 | 6.72 | 6.48 | 6.50 | -2.98% | |
| 6.66 | 6.95 | 6.56 | 6.70 | -4.88% | |
| 7.20 | 7.59 | 7.04 | 7.05 | -2.11% | |
| 7.12 | 7.23 | 6.92 | 7.20 | +2.74% | |
| 7.46 | 7.60 | 6.97 | 7.01 | -6.01% | |
| 7.28 | 7.53 | 7.06 | 7.46 | +4.25% | |
| 7.20 | 7.36 | 7.07 | 7.15 | -0.67% | |
| 7.37 | 7.40 | 7.05 | 7.20 | -2.28% | |
| 7.34 | 7.53 | 7.19 | 7.37 | +2.45% | |
| 6.96 | 7.66 | 6.87 | 7.19 | +4.66% | |
| 7.20 | 7.32 | 6.83 | 6.87 | -3.48% | |
| 7.14 | 7.20 | 6.87 | 7.12 | -0.22% | |
| 7.20 | 7.44 | 6.90 | 7.14 | -0.89% | |
| 6.88 | 7.44 | 6.76 | 7.20 | +4.65% | |
| 6.56 | 6.88 | 6.17 | 6.88 | +7.50% | |
| 6.48 | 6.56 | 5.86 | 6.40 | +0.88% | |
| 5.92 | 6.36 | 5.84 | 6.34 | +2.32% | |
| 5.93 | 6.24 | 5.85 | 6.20 | +3.06% | |
| 6.06 | 6.06 | 5.79 | 6.02 | +0.40% | |
| 5.68 | 6.00 | 5.68 | 5.99 | -0.13% | |
| 5.75 | 6.04 | 5.60 | 6.00 | +6.38% | |
| 5.90 | 5.91 | 5.57 | 5.64 | -0.70% | |
| 6.39 | 6.48 | 5.68 | 5.68 | -9.78% | |
| 6.16 | 6.55 | 6.16 | 6.30 | +2.21% | |
| 6.34 | 6.37 | 6.16 | 6.16 | -1.79% | |
| 6.48 | 6.72 | 6.27 | 6.27 | -3.33% | |
| 6.58 | 6.80 | 6.23 | 6.49 | -0.37% | |
| 6.28 | 6.53 | 6.12 | 6.51 | +7.11% | |
| 6.00 | 6.40 | 6.00 | 6.08 | +1.33% | |
| 6.48 | 6.60 | 6.00 | 6.00 | -3.47% | |
| 6.35 | 6.51 | 6.18 | 6.22 | -2.88% | |
| 6.71 | 6.72 | 6.24 | 6.40 | -1.36% | |
| 6.00 | 6.66 | 6.00 | 6.49 | +7.99% | |
| 6.08 | 6.18 | 5.84 | 6.01 | -1.05% | |
| 5.68 | 6.24 | 5.60 | 6.07 | +10.00% | |
| 5.68 | 6.16 | 5.50 | 5.52 | -4.83% | |
| 6.06 | 6.28 | 5.80 | 5.80 | -4.23% | |
| 5.90 | 6.32 | 5.78 | 6.06 | +2.16% | |
| 5.61 | 6.15 | 5.52 | 5.93 | +4.22% | |
| 5.66 | 5.88 | 5.60 | 5.69 | -4.05% | |
| 6.24 | 6.25 | 5.80 | 5.93 | -4.39% | |
| 6.40 | 6.48 | 6.16 | 6.20 | -3.13% | |
| 6.39 | 6.53 | 6.16 | 6.40 | +0.76% | |
| 6.79 | 6.95 | 6.32 | 6.35 | -3.52% | |
| 6.04 | 6.72 | 5.80 | 6.58 | +8.86% | |
| 5.28 | 6.16 | 5.24 | 6.05 | +13.17% | |
| 5.27 | 5.60 | 5.12 | 5.34 | +3.89% | |
| 5.22 | 5.36 | 5.10 | 5.14 | -1.08% | |
| 5.18 | 5.34 | 5.10 | 5.20 | +1.25% | |
| 5.22 | 5.26 | 5.08 | 5.14 | -1.83% | |
| 5.29 | 5.34 | 5.21 | 5.23 | -1.06% | |
| 5.20 | 5.40 | 5.20 | 5.29 | +0.76% | |
| 5.36 | 5.38 | 5.21 | 5.25 | -2.53% | |
| 5.23 | 5.42 | 5.21 | 5.38 | +1.05% | |
| 5.20 | 5.36 | 5.12 | 5.33 | +3.90% | |
| 5.10 | 5.34 | 5.08 | 5.13 | 0.00% | |
| 5.08 | 5.24 | 5.05 | 5.13 | +0.63% | |
| 5.18 | 5.18 | 5.00 | 5.10 | -0.31% | |
| 5.06 | 5.12 | 4.96 | 5.11 | +1.11% | |
| 4.86 | 5.07 | 4.83 | 5.06 | +4.29% | |
| 4.98 | 5.13 | 4.80 | 4.85 | -2.88% | |
| 4.70 | 5.16 | 4.70 | 4.99 | +6.30% | |
| 4.72 | 4.80 | 4.65 | 4.70 | -1.34% | |
| 4.69 | 4.87 | 4.64 | 4.76 | +1.71% | |
| 4.88 | 4.95 | 4.62 | 4.68 | -4.57% | |
| 4.97 | 5.06 | 4.89 | 4.90 | -2.23% | |
| 4.97 | 5.04 | 4.97 | 5.02 | -0.63% | |
| 4.97 | 5.16 | 4.97 | 5.05 | +0.16% | |
| 5.06 | 5.10 | 4.96 | 5.04 | -0.16% | |
| 5.04 | 5.12 | 4.96 | 5.05 | -1.10% | |
| 5.04 | 5.22 | 5.04 | 5.10 | -1.24% | |
| 5.20 | 5.24 | 5.08 | 5.17 | +0.16% | |
| 5.13 | 5.27 | 5.07 | 5.16 | -0.77% | |
| 5.08 | 5.35 | 5.08 | 5.20 | +0.78% | |
| 5.26 | 5.26 | 5.07 | 5.16 | -0.92% | |
| 5.24 | 5.36 | 5.20 | 5.21 | -0.76% | |
| 5.36 | 5.36 | 5.21 | 5.25 | -1.94% | |
| 5.20 | 5.36 | 5.20 | 5.35 | +1.36% | |
| 5.21 | 5.51 | 5.21 | 5.28 | +0.46% | |
| 5.38 | 5.52 | 5.21 | 5.26 | -2.52% | |
| 5.40 | 5.58 | 5.36 | 5.39 | -2.32% | |
| 5.42 | 5.76 | 5.32 | 5.52 | +1.77% | |
| 5.42 | 5.60 | 5.26 | 5.42 | +0.74% | |
| 5.45 | 5.62 | 5.26 | 5.38 | -2.18% | |
| 5.36 | 5.72 | 5.31 | 5.50 | +1.18% | |
| 5.76 | 5.84 | 4.90 | 5.44 | -1.45% | |
| 4.86 | 5.82 | 4.86 | 5.52 | +16.95% | |
| 4.86 | 5.04 | 4.66 | 4.72 | +1.72% | |
| 4.56 | 4.88 | 4.56 | 4.64 | +0.52% | |
| 4.59 | 5.15 | 4.52 | 4.62 | -1.54% | |
| 4.73 | 4.80 | 4.64 | 4.69 | -0.68% | |
| 4.70 | 4.96 | 4.68 | 4.72 | -0.17% | |
| 4.95 | 5.00 | 4.70 | 4.73 | -1.66% | |
| 4.88 | 4.90 | 4.70 | 4.81 | +0.17% | |
| 4.80 | 5.12 | 4.68 | 4.80 | +0.84% | |
| 4.78 | 5.11 | 4.66 | 4.76 | -0.17% | |
| 4.90 | 5.17 | 4.68 | 4.77 | -5.55% | |
| 5.03 | 5.17 | 4.92 | 5.05 | +0.16% | |
| 5.20 | 5.20 | 4.96 | 5.04 | -1.41% | |
| 5.44 | 5.46 | 5.02 | 5.11 | -3.18% | |
| 5.52 | 5.53 | 5.20 | 5.28 | -3.93% | |
| 5.60 | 5.74 | 5.46 | 5.50 | 0.00% | |
| 5.76 | 5.80 | 5.45 | 5.50 | -3.92% | |
| 6.08 | 6.16 | 5.70 | 5.72 | -5.05% | |
| 6.17 | 6.29 | 6.00 | 6.02 | -2.21% | |
| 6.30 | 6.36 | 6.16 | 6.16 | 0.00% | |
| 6.56 | 6.59 | 6.14 | 6.16 | -1.28% | |
| 6.40 | 6.48 | 6.22 | 6.24 | 0.00% | |
| 6.08 | 6.42 | 6.01 | 6.24 | +1.30% | |
| 6.22 | 6.44 | 6.08 | 6.16 | +1.99% | |
| 6.25 | 6.50 | 6.01 | 6.04 | -5.63% | |
| 6.64 | 6.80 | 6.40 | 6.40 | -1.23% | |
| 6.98 | 7.24 | 6.48 | 6.48 | -0.25% | |
| 6.56 | 6.78 | 6.26 | 6.50 | 0.00% | |
| 6.29 | 6.78 | 6.12 | 6.50 | +5.45% | |
| 6.40 | 6.46 | 6.08 | 6.16 | -2.78% | |
| 6.32 | 6.45 | 5.92 | 6.34 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the SCYX chart for longer ranges.